Barclays PLC (BCS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240621C00004000 | 2024-02-28 3:27PM EDT | 4.00 | 5.10 | 5.00 | 6.10 | 0.00 | - | 40 | 0 | 0.00% |
| BCS240621C00005000 | 2024-04-29 12:32PM EDT | 5.00 | 5.40 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 690.63% |
| BCS240621C00006000 | 2024-05-31 10:20AM EDT | 6.00 | 5.27 | 3.10 | 5.70 | 0.00 | - | 12 | 50 | 760.16% |
| BCS240621C00007000 | 2024-06-06 9:45AM EDT | 7.00 | 4.10 | 2.05 | 4.70 | 0.00 | - | 404 | 425 | 619.53% |
| BCS240621C00008000 | 2024-06-11 10:30AM EDT | 8.00 | 2.73 | 1.45 | 3.60 | 0.00 | - | 3 | 1,065 | 172.66% |
| BCS240621C00009000 | 2024-06-14 2:28PM EDT | 9.00 | 1.43 | 1.35 | 1.55 | -0.21 | -12.80% | 147 | 2,182 | 82.81% |
| BCS240621C00010000 | 2024-06-14 1:42PM EDT | 10.00 | 0.49 | 0.45 | 0.60 | -0.16 | -24.62% | 75 | 2,555 | 52.34% |
| BCS240621C00011000 | 2024-06-14 2:57PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 481 | 2,882 | 56.64% |
| BCS240621C00012000 | 2024-06-13 9:49AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 239 | 70.31% |
| BCS240621C00013000 | 2024-05-21 2:42PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 214.06% |
| BCS240621C00014000 | 2024-05-16 12:28PM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 251.56% |
| BCS240621C00015000 | 2024-05-07 10:08AM EDT | 15.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 233.59% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BCS240621P00005000 | 2024-02-13 11:13AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 324 | 328.13% |
| BCS240621P00006000 | 2024-04-09 12:18PM EDT | 6.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 816 | 438.28% |
| BCS240621P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,775 | 50.00% |
| BCS240621P00008000 | 2024-04-25 11:31AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 2,868 | 120.31% |
| BCS240621P00009000 | 2024-05-23 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,098 | 73.44% |
| BCS240621P00010000 | 2024-06-14 2:45PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 114 | 1,796 | 48.83% |
| BCS240621P00011000 | 2024-06-14 3:54PM EDT | 11.00 | 0.59 | 0.55 | 0.70 | +0.14 | +31.11% | 12 | 2,010 | 58.98% |
| BCS240621P00012000 | 2024-06-03 10:12AM EDT | 12.00 | 0.73 | 0.80 | 2.65 | 0.00 | - | 4 | 11 | 111.72% |
© 2024 Yahoo. All rights reserved.